Body One SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.318	0.318	0.318	0.318	0.318	0
2025-05-23	0.318	0.318	0.318	0.318	0.318	0
2025-05-22	0.318	0.318	0.318	0.318	0.318	0
2025-05-21	0.318	0.318	0.318	0.318	0.318	0
2025-05-20	0.318	0.318	0.318	0.318	0.318	0
2025-05-19	0.318	0.318	0.318	0.318	0.318	0
2025-05-16	0.318	0.318	0.318	0.318	0.318	0
2025-05-15	0.318	0.318	0.318	0.318	0.318	0
2025-05-14	0.318	0.318	0.318	0.318	0.318	0
2025-05-13	0.318	0.318	0.318	0.318	0.318	0
2025-05-12	0.318	0.318	0.318	0.318	0.318	0
2025-05-09	0.318	0.318	0.318	0.318	0.318	0
2025-05-06	0.318	0.318	0.318	0.318	0.318	605
2025-04-25	0.354	0.354	0.354	0.354	0.354	616
2025-03-26	0.354	0.354	0.354	0.354	0.354	435
2025-03-17	0.352	0.352	0.352	0.352	0.352	6
2025-03-04	0.352	0.352	0.352	0.352	0.352	278
2025-01-10	0.352	0.352	0.352	0.352	0.352	100
2025-01-09	0.352	0.352	0.352	0.352	0.352	60
2025-01-08	0.320	0.320	0.320	0.320	0.320	60
2024-11-27	0.320	0.320	0.320	0.320	0.320	206
2024-11-19	0.264	0.264	0.264	0.264	0.264	33
2024-11-18	0.240	0.240	0.240	0.240	0.240	3,177
2024-10-29	0.320	0.320	0.320	0.320	0.320	10
2024-10-25	0.320	0.320	0.320	0.320	0.320	4
2024-10-24	0.320	0.320	0.320	0.320	0.320	3
2024-10-22	0.296	0.296	0.296	0.296	0.296	3
2024-10-17	0.296	0.296	0.296	0.296	0.296	8
2024-10-16	0.294	0.294	0.294	0.294	0.294	1
2024-10-03	0.296	0.296	0.296	0.296	0.296	25
2024-09-26	0.296	0.296	0.296	0.296	0.296	2
2024-09-25	0.296	0.296	0.296	0.296	0.296	1
2024-09-17	0.296	0.296	0.296	0.296	0.296	1
2024-09-13	0.320	0.320	0.320	0.320	0.320	167
2024-09-10	0.320	0.320	0.320	0.320	0.320	1
2024-09-04	0.320	0.320	0.320	0.320	0.320	1
2024-08-26	0.320	0.320	0.320	0.320	0.320	1
2024-08-23	0.296	0.296	0.296	0.296	0.296	1
2024-08-20	0.320	0.320	0.320	0.320	0.320	312
2024-08-19	0.320	0.320	0.320	0.320	0.320	1
2024-08-15	0.296	0.296	0.296	0.296	0.296	7
2024-08-12	0.320	0.320	0.320	0.320	0.320	208
2024-08-05	0.320	0.320	0.320	0.320	0.320	167
2024-07-31	0.320	0.320	0.320	0.320	0.320	167
2024-07-29	0.296	0.320	0.296	0.320	0.320	191
2024-07-26	0.320	0.320	0.320	0.320	0.320	223
2024-07-25	0.240	0.240	0.240	0.240	0.240	3,592
2024-07-11	0.310	0.310	0.310	0.310	0.310	4
2024-07-08	0.310	0.310	0.310	0.310	0.310	1
2024-07-05	0.310	0.310	0.310	0.310	0.310	3
2024-07-04	0.308	0.308	0.308	0.308	0.308	2
2024-07-03	0.310	0.310	0.310	0.310	0.310	2
2024-06-26	0.308	0.308	0.308	0.308	0.308	1
2024-06-24	0.308	0.308	0.308	0.308	0.308	1
2024-06-18	0.308	0.308	0.308	0.308	0.308	10
2024-06-17	0.308	0.308	0.308	0.308	0.308	3
2024-05-27	0.310	0.310	0.310	0.310	0.310	2
2024-05-17	0.320	0.320	0.320	0.320	0.320	1
2024-05-16	0.320	0.320	0.320	0.320	0.320	1
2024-05-15	0.320	0.320	0.320	0.320	0.320	1

← NewerPage 7 of 10 · 577 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.